Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.01	58.79	56.16	56.62	2,336,355	-0.90(-1.56%)
May 27, 2022	56.92	57.55	56.15	57.52	1,186,915	+1.45(+2.58%)
May 26, 2022	55.95	56.38	55.01	56.07	924,382	+0.12(+0.21%)
May 25, 2022	55.39	56.20	55.19	55.95	1,106,602	+0.00(+0.00%)
May 24, 2022	55.13	56.11	54.39	55.95	1,465,981	+0.54(+0.98%)
May 23, 2022	55.46	56.03	54.79	55.41	1,762,670	+1.28(+2.37%)
May 20, 2022	54.04	54.19	52.94	54.13	1,771,796	+0.78(+1.46%)
May 19, 2022	51.38	54.00	51.38	53.35	2,095,417	+2.14(+4.17%)
May 18, 2022	51.95	52.42	50.98	51.21	2,027,295	-1.00(-1.91%)
May 17, 2022	50.19	52.27	49.98	52.21	2,163,147	+2.79(+5.64%)
May 16, 2022	49.63	50.00	48.90	49.43	1,920,309	+0.11(+0.22%)
May 13, 2022	49.26	50.16	48.42	49.32	3,039,502	+0.32(+0.66%)
May 12, 2022	50.16	50.63	48.39	48.99	3,171,109	-2.10(-4.10%)
May 11, 2022	52.40	52.86	50.99	51.09	1,568,014	-0.60(-1.16%)
May 10, 2022	52.92	53.12	51.12	51.69	2,115,940	-0.60(-1.15%)
May 09, 2022	53.26	53.67	52.07	52.29	2,072,419	-2.71(-4.93%)
May 06, 2022	55.26	55.39	53.64	55.00	1,596,843	-1.06(-1.89%)
May 05, 2022	58.17	58.24	55.02	56.06	1,407,689	-2.10(-3.60%)
May 04, 2022	56.20	58.39	55.80	58.16	1,379,141	+1.94(+3.46%)
May 03, 2022	55.47	56.84	55.47	56.21	1,396,331	+0.80(+1.44%)
May 02, 2022	55.07	55.56	54.27	55.41	1,209,615	-0.36(-0.64%)
Apr 29, 2022	57.39	58.36	55.71	55.77	1,386,704	-0.65(-1.16%)
Apr 28, 2022	56.43	57.29	54.87	56.43	1,108,254	+0.07(+0.13%)
Apr 27, 2022	56.87	57.74	56.19	56.36	1,198,965	+0.76(+1.37%)
Apr 26, 2022	57.55	57.59	55.50	55.59	1,636,889	-1.99(-3.45%)
Apr 25, 2022	57.61	58.01	55.77	57.58	2,335,103	-1.66(-2.80%)
Apr 22, 2022	60.54	60.97	58.69	59.24	1,578,935	-1.82(-2.98%)
Apr 21, 2022	63.64	63.99	60.02	61.06	2,230,221	-3.24(-5.04%)
Apr 20, 2022	64.49	64.69	63.14	64.30	1,216,659	-0.80(-1.22%)
Apr 19, 2022	64.82	65.54	64.60	65.10	758,369	-0.48(-0.74%)
Apr 18, 2022	65.46	66.27	65.08	65.58	666,999	+0.39(+0.59%)
Apr 14, 2022	66.58	66.92	65.08	65.20	980,836	-1.62(-2.43%)
Apr 13, 2022	66.11	66.85	65.96	66.82	980,791	+1.08(+1.65%)
Apr 12, 2022	67.15	67.61	65.61	65.73	745,500	-0.13(-0.20%)
Apr 11, 2022	66.02	66.20	64.93	65.87	728,278	-0.26(-0.39%)
Apr 08, 2022	66.27	67.02	65.89	66.13	691,069	+0.36(+0.54%)
Apr 07, 2022	65.28	66.30	64.84	65.77	676,957	+0.48(+0.74%)
Apr 06, 2022	66.14	66.64	64.45	65.28	1,112,226	-1.19(-1.79%)
Apr 05, 2022	69.53	69.86	66.32	66.48	1,897,337	-3.39(-4.85%)
Apr 04, 2022	70.54	71.02	69.30	69.86	961,745	-0.15(-0.22%)
Apr 01, 2022	68.46	70.02	68.31	70.01	1,090,191	+2.03(+2.99%)
Mar 31, 2022	68.92	69.66	67.96	67.98	983,049	-0.84(-1.22%)
Mar 30, 2022	68.97	69.68	68.37	68.82	790,763	+0.37(+0.54%)
Mar 29, 2022	67.75	68.72	67.10	68.46	880,449	+0.15(+0.22%)
Mar 28, 2022	68.97	68.97	67.20	68.30	689,176	-1.25(-1.80%)
Mar 25, 2022	68.97	69.69	68.35	69.56	991,164	+0.49(+0.71%)
Mar 24, 2022	68.43	69.41	67.86	69.06	1,324,118	-0.41(-0.59%)
Mar 23, 2022	69.06	70.26	68.81	69.48	935,702	+0.91(+1.33%)
Mar 22, 2022	69.04	70.51	68.28	68.56	1,174,867	-0.47(-0.67%)
Mar 21, 2022	67.17	69.51	67.13	69.03	1,204,648	+2.47(+3.71%)
Mar 18, 2022	64.98	66.59	64.58	66.56	2,046,551	+1.10(+1.68%)
Mar 17, 2022	63.59	65.75	63.42	65.46	1,250,194	+2.34(+3.70%)
Mar 16, 2022	62.12	63.14	61.51	63.12	1,022,176	+1.84(+3.00%)
Mar 15, 2022	60.91	61.58	60.28	61.28	1,524,253	-0.99(-1.60%)
Mar 14, 2022	65.32	65.33	61.84	62.28	1,736,989	-4.07(-6.13%)
Mar 11, 2022	66.78	67.72	66.20	66.34	1,461,035	-1.10(-1.63%)
Mar 10, 2022	67.62			67.44	1,952,511	+0.39(+0.57%)
Mar 09, 2022	65.80	68.07	64.91	67.06	2,034,424	+0.04(+0.05%)
Mar 08, 2022	65.48	68.39	65.48	67.02	1,718,365	+0.49(+0.74%)
Mar 07, 2022	68.28	68.53	65.79	66.53	1,558,219	-2.08(-3.03%)
Mar 04, 2022	67.51	68.63	66.14	68.61	1,371,291	+1.23(+1.82%)
Mar 03, 2022	66.14	67.69	65.57	67.38	1,469,520	+2.08(+3.18%)
Mar 02, 2022	64.82	65.71	63.76	65.30	1,520,249	+0.97(+1.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.